Firm Capital Mortgage Investment Corporation - FC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.3	12.28	12.28	12.39	12.27	17,706
September 25, 2025	12.4	12.28	12.28	12.4	12.26	42,000
September 24, 2025	12.4	12.34	12.34	12.4	12.3	24,600
September 23, 2025	12.38	12.33	12.33	12.45	12.3	28,534
September 22, 2025	12.46	12.38	12.38	12.47	12.32	49,300
September 19, 2025	12.39	12.37	12.37	12.46	12.36	50,600
September 18, 2025	12.3	12.34	12.34	12.37	12.3	19,909
September 17, 2025	12.32	12.28	12.28	12.38	12.25	25,900
September 16, 2025	12.34	12.32	12.32	12.37	12.29	45,300
September 15, 2025	12.3	12.27	12.27	12.33	12.26	30,700
September 12, 2025	12.2	12.28	12.28	12.29	12.2	61,800
September 11, 2025	12.11	12.18	12.18	12.2	12.11	50,316
September 10, 2025	12.17	12.15	12.15	12.17	12.09	21,220
September 09, 2025	12.12	12.17	12.17	12.18	12.11	22,223
September 08, 2025	12.09	12.17	12.17	12.18	12.03	45,100
September 05, 2025	12.14	12.12	12.12	12.18	12.05	35,445
September 04, 2025	12.02	12.2	12.2	12.2	12.02	58,600
September 03, 2025	12.04	12.04	12.04	12.06	11.99	31,100
September 02, 2025	12.08	12.01	12.01	12.09	12	25,730
August 29, 2025	12.18	12.04	12.04	12.18	12.04	27,811
August 28, 2025	12.19	12.14	12.06	12.19	12.12	68,200
August 27, 2025	12.09	12.16	12.08	12.18	12.09	42,100
August 26, 2025	12.13	12.14	12.06	12.16	12.09	35,800
August 25, 2025	12.05	12.08	12	12.2	12.05	94,401
August 22, 2025	12.1	12.08	12.08	12.13	12.06	38,040
August 21, 2025	12.05	12.07	12.07	12.17	12.05	58,600
August 20, 2025	12.14	12.11	12.11	12.14	12.04	34,214
August 19, 2025	12.15	12.09	12.09	12.17	12.03	53,545
August 18, 2025	12.06	12.13	12.13	12.13	12.03	43,293
August 15, 2025	12.01	12.07	12.07	12.09	11.98	51,503
August 14, 2025	11.86	12	12	12.12	11.86	75,001
August 13, 2025	12.03	11.86	11.86	12.03	11.86	34,918
August 12, 2025	12.03	11.96	11.96	12.03	11.92	43,400
August 11, 2025	12.06	11.95	11.95	12.06	11.95	37,030
August 08, 2025	11.92	12.01	12.01	12.05	11.91	76,100
August 07, 2025	11.88	11.9	11.9	11.92	11.85	33,920
August 06, 2025	11.88	11.81	11.81	11.89	11.81	71,746
August 05, 2025	11.9	11.85	11.85	12	11.8	73,000
August 01, 2025	11.97	11.96	11.96	11.98	11.79	58,100
July 31, 2025	11.99	11.9	11.9	12.01	11.9	39,842
July 30, 2025	12.17	12	11.92	12.17	12	62,111
July 29, 2025	12.04	12.09	12.01	12.16	12.04	48,722
July 28, 2025	12.14	12.07	11.99	12.16	12.06	46,100
July 25, 2025	12.25	12.18	12.18	12.25	12.05	72,277
July 24, 2025	12.29	12.2	12.2	12.29	12.18	18,400
July 23, 2025	12.34	12.24	12.24	12.34	12.18	79,416
July 22, 2025	12.4	12.29	12.29	12.41	12.15	93,400
July 21, 2025	12.35	12.33	12.33	12.45	12.32	19,334
July 18, 2025	12.43	12.34	12.34	12.45	12.3	44,311
July 17, 2025	12.29	12.36	12.36	12.44	12.29	33,546
July 16, 2025	12.36	12.31	12.31	12.37	12.29	35,047
July 15, 2025	12.48	12.29	12.29	12.48	12.29	56,104
July 14, 2025	12.37	12.41	12.41	12.48	12.37	26,910
July 11, 2025	12.27	12.36	12.36	12.38	12.21	101,308
July 10, 2025	12.34	12.27	12.27	12.34	12.27	35,946
July 09, 2025	12.31	12.32	12.32	12.33	12.25	28,416
July 08, 2025	12.33	12.31	12.31	12.33	12.26	12,002
July 07, 2025	12.33	12.29	12.29	12.33	12.26	16,800
July 04, 2025	12.22	12.33	12.33	12.34	12.22	12,939
July 03, 2025	12.29	12.25	12.25	12.34	12.24	23,200

Firm Capital Mortgage Investment Corporation (FC.TO) TSX